Skip to main content
Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
30.02
+0.31 (1.04%)
At close: Jun 27, 2025, 4:00 PM
28.52
-1.50 (-5.00%)
After-hours: Jun 27, 2025, 5:49 PM EDT

FBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202529.8930.0829.7730.0230.021.04%24,519
Jun 26, 202529.5329.7129.4829.7129.711.68%13,436
Jun 25, 202529.3029.3429.1929.2229.22-0.17%15,729
Jun 24, 202529.0829.2728.9929.2729.272.27%7,448
Jun 23, 202528.3928.7128.3428.6228.620.42%19,619
Jun 20, 202528.9328.9328.5028.5028.50-1.63%32,855
Jun 18, 202529.0129.1628.9728.9728.900.21%13,781
Jun 17, 202529.1329.1728.8928.9128.84-1.20%12,971
Jun 16, 202529.1929.3729.1329.2629.191.32%40,857
Jun 13, 202528.9429.1428.8528.8828.81-1.57%15,571
Jun 12, 202529.3829.4829.1829.3429.27-0.27%13,464
Jun 11, 202529.5529.6029.3429.4229.350.33%25,416
Jun 10, 202529.3829.3829.2329.3229.250.31%10,900
Jun 9, 202529.3129.3829.1729.2329.16-0.17%18,880
Jun 6, 202529.1629.2829.1629.2829.211.24%26,940
Jun 5, 202529.1129.1928.8828.9228.85-0.62%10,434
Jun 4, 202528.9229.1528.9229.1029.031.04%11,798
Jun 3, 202528.6728.8828.6728.8028.730.36%13,929
Jun 2, 202528.5328.7328.3328.7028.630.41%10,945
May 30, 202528.7628.7628.4228.5828.51-1.00%27,242
May 29, 202529.1429.1428.8128.8728.800.27%14,345
May 28, 202529.1329.1528.7928.7928.72-1.71%6,943
May 27, 202529.0829.2929.0129.2929.222.66%5,213
May 23, 202528.3228.7728.3228.5328.46-0.80%7,925
May 22, 202528.6228.9328.6128.7628.69-12,748
May 21, 202528.9729.2628.7028.7628.69-1.22%14,916
May 20, 202529.0729.1829.0129.1229.050.47%12,847
May 19, 202528.6629.0728.3528.9828.91-0.38%13,817
May 16, 202528.9729.0928.9329.0929.020.62%7,936
May 15, 202528.9428.9728.7028.9128.840.21%13,442
May 14, 202529.0129.0128.8028.8528.780.15%9,954
May 13, 202528.3528.8828.3528.8128.741.87%16,218
May 12, 202528.2728.3328.0728.2828.213.51%52,179
May 9, 202527.5027.5027.1627.3227.26-0.04%491,822
May 8, 202527.2327.4427.1727.3327.271.41%5,925
May 7, 202526.8426.9526.7126.9526.890.06%5,661
May 6, 202526.8127.1126.8126.9326.87-0.80%15,762
May 5, 202527.0427.2627.0327.1527.090.51%12,684
May 2, 202526.9827.1426.9827.0126.952.90%9,488
May 1, 202526.3526.5826.2526.2526.190.34%9,566
Apr 30, 202525.8326.1625.6126.1626.100.35%4,802
Apr 29, 202525.8626.0725.8226.0726.011.16%21,592
Apr 28, 202525.8525.9025.6025.7725.71-0.58%8,539
Apr 25, 202525.6925.9225.6425.9225.861.25%5,203
Apr 24, 202525.0725.6025.0725.6025.542.20%5,029
Apr 23, 202525.2825.4825.0025.0524.992.20%7,832
Apr 22, 202524.3224.6624.3224.5124.451.70%10,072
Apr 21, 202524.3924.3923.8724.1024.04-1.95%15,986
Apr 17, 202524.7424.7424.5824.5824.52-0.24%7,561
Apr 16, 202524.7624.8424.4124.6424.58-1.91%6,471